Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Sector (CIX: MSECTOR8 )

2,465.60 UNCHANGED
Last Price Updated: 9:32 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 1763 1792 1748 1772 0 -12.76(-0.71%)
Jan 30, 2014 1771 1803 1759 1785 0 +25.93(+1.47%)
Jan 29, 2014 1763 1785 1744 1759 0 -15.20(-0.86%)
Jan 28, 2014 1764 1788 1747 1774 0 +2.59(+0.15%)
Jan 27, 2014 1785 1802 1754 1771 0 -13.94(-0.78%)
Jan 24, 2014 1812 1826 1777 1785 0 -38.42(-2.11%)
Jan 23, 2014 1822 1839 1800 1824 0 -8.46(-0.46%)
Jan 22, 2014 1821 1847 1810 1832 0 +21.82(+1.21%)
Jan 21, 2014 1812 1829 1790 1810 0 +3.71(+0.21%)
Jan 20, 2014 1.202 1807 1807 1807 0 -0.03(-0.00%)
Jan 17, 2014 1813 1830 1792 1807 0 -11.40(-0.63%)
Jan 16, 2014 1818 1834 1801 1818 0 -1.53(-0.08%)
Jan 15, 2014 1804 1834 1798 1820 0 +16.25(+0.90%)
Jan 14, 2014 1780 1811 1769 1803 0 +28.38(+1.60%)
Jan 13, 2014 1792 1810 1765 1775 0 -21.60(-1.20%)
Jan 12, 2014 1796 1809 1777 1797 0 +0.00(+0.00%)
Jan 10, 2014 1795 1809 1777 1797 0 +6.75(+0.38%)
Jan 09, 2014 1801 1814 1775 1790 0 -10.95(-0.61%)
Jan 08, 2014 1792 1816 1779 1801 0 +16.12(+0.90%)
Jan 07, 2014 1768 1797 1760 1785 0 +20.77(+1.18%)
Jan 06, 2014 1772 1786 1752 1764 0 -7.33(-0.41%)
Jan 05, 2014 1773 1789 1757 1771 0 -0.01(-0.00%)
Jan 03, 2014 1773 1789 1757 1771 0 +0.27(+0.02%)
Jan 02, 2014 1778 1789 1757 1771 0 -18.97(-1.06%)
Jan 01, 2014 0.0949 1790 1790 1790 0 +0.00(+0.00%)
Dec 31, 2013 1782 1800 1774 1790 0 +8.20(+0.46%)
Dec 30, 2013 1776 1794 1767 1782 0 +1.98(+0.11%)
Dec 29, 2013 1782 1793 1768 1780 0 +0.00(+0.00%)
Dec 27, 2013 1782 1793 1768 1780 0 +0.58(+0.03%)
Dec 26, 2013 1776 1793 1768 1779 0 -0.55(-0.03%)
Dec 25, 2013 41.70 1780 1779 1780 0 +0.05(+0.00%)
Dec 24, 2013 1768 1789 1765 1780 0 +3.66(+0.21%)
Dec 23, 2013 1764 1786 1755 1776 0 +15.90(+0.90%)
Dec 22, 2013 1745 1773 1734 1760 0 +0.00(+0.00%)
Dec 20, 2013 1745 1773 1734 1760 0 +17.53(+1.01%)
Dec 19, 2013 1737 1760 1726 1743 0 -1.22(-0.07%)
Dec 18, 2013 1732 1752 1702 1744 0 +7.07(+0.41%)
Dec 17, 2013 1730 1753 1719 1737 0 -1.21(-0.07%)
Dec 16, 2013 1727 1756 1719 1738 0 +12.22(+0.71%)
Dec 15, 2013 1719 1744 1709 1726 0 +0.00(+0.00%)
Dec 13, 2013 1719 1744 1709 1726 0 +10.63(+0.62%)
Dec 12, 2013 1721 1735 1700 1715 0 -7.10(-0.41%)
Dec 11, 2013 1745 1758 1715 1722 0 -25.87(-1.48%)
Dec 10, 2013 1749 1767 1735 1748 0 -6.39(-0.36%)
Dec 09, 2013 1751 1772 1738 1755 0 +3.63(+0.21%)
Dec 08, 2013 1744 1765 1729 1751 0 -0.01(-0.00%)
Dec 06, 2013 1745 1765 1729 1751 0 +18.82(+1.09%)
Dec 05, 2013 1732 1751 1718 1732 0 -4.36(-0.25%)
Dec 04, 2013 1726 1751 1713 1736 0 +0.05(+0.00%)
Dec 03, 2013 1731 1749 1719 1736 0 +2.45(+0.14%)
Dec 02, 2013 1745 1761 1722 1734 0 -11.84(-0.68%)
Dec 01, 2013 1743 1759 1734 1746 0 +0.00(+0.00%)
Nov 29, 2013 1743 1759 1734 1746 0 +6.78(+0.39%)
Nov 28, 2013 193.49 1740 1737 1739 0 +0.02(+0.00%)
Nov 27, 2013 1726 1748 1716 1739 0 +13.37(+0.77%)
Nov 26, 2013 1718 1739 1705 1726 0 +8.32(+0.48%)
Nov 25, 2013 1718 1737 1704 1717 0 -5.68(-0.33%)
Nov 24, 2013 1720 1736 1705 1723 0 +0.00(+0.00%)
Nov 22, 2013 1720 1736 1705 1723 0 +2.71(+0.16%)
Nov 21, 2013 1702 1729 1692 1720 0 +22.36(+1.32%)
Nov 20, 2013 1705 1719 1687 1698 0 -4.52(-0.27%)
Nov 19, 2013 1713 1727 1692 1702 0 -13.07(-0.76%)
Nov 18, 2013 1725 1741 1704 1715 0 -6.33(-0.37%)
Nov 17, 2013 1715 1733 1703 1722 0 +0.00(+0.00%)
Nov 15, 2013 1715 1733 1703 1722 0 +8.73(+0.51%)
Nov 14, 2013 1709 1727 1693 1713 0 +11.11(+0.65%)
Nov 12, 2013 1686 1713 1679 1702 0 +9.04(+0.53%)
Nov 11, 2013 1686 1704 1674 1693 0 +1.32(+0.08%)
Nov 10, 2013 1670 1702 1663 1692 0 +0.00(+0.00%)
Nov 08, 2013 1670 1702 1663 1692 0 +16.50(+0.99%)
Nov 07, 2013 1698 1713 1667 1675 0 -23.20(-1.37%)
Nov 06, 2013 1697 1714 1683 1698 0 +5.33(+0.31%)
Nov 05, 2013 1689 1710 1674 1693 0 +3.94(+0.23%)
Nov 04, 2013 1676 1700 1671 1689 0 +10.02(+0.60%)
Nov 03, 2013 1673 1699 1658 1679 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.